Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2017	-0.50 / -0.94%	53.20	54.20	50.00	52.70	51.97	10.46	930,520
12/11/2017	-1.70 / -3.10%	53.00	55.00	53.00	53.20	53.70	10.56	229,180
12/8/2017	+1.30 / +2.43%	53.60	55.30	51.00	54.90	53.97	10.90	576,960
12/7/2017	-2.10 / -3.77%	55.00	55.30	52.80	53.60	53.91	10.64	388,050
12/6/2017	+2.90 / +5.49%	52.50	56.10	52.00	55.70	54.38	11.06	630,050
12/5/2017	+0.20 / +0.38%	52.60	53.50	52.50	52.80	52.94	10.48	866,180
12/4/2017	+0.80 / +1.54%	51.50	52.70	51.40	52.60	52.27	10.44	665,080
12/1/2017	+0.10 / +0.19%	51.30	52.10	51.30	51.80	51.70	10.28	555,130
11/30/2017	+1.00 / +1.97%	50.20	51.80	50.20	51.70	51.20	10.26	1,208,570
11/29/2017	+1.50 / +3.05%	49.10	50.70	49.10	50.70	49.91	10.06	415,040
11/28/2017	-1.10 / -2.19%	50.80	50.90	49.20	49.20	49.71	9.77	490,110
11/27/2017	+1.00 / +2.03%	49.50	51.00	49.30	50.30	50.47	9.98	542,360
11/24/2017	+0.50 / +1.02%	48.10	49.80	47.60	49.30	48.88	9.79	483,130
11/23/2017	+1.00 / +2.09%	48.40	49.20	47.60	48.80	48.37	9.69	698,640
11/22/2017	+2.20 / +4.82%	45.60	48.10	45.60	47.80	46.84	9.49	1,090,450
11/21/2017	+0.20 / +0.44%	45.10	46.45	44.90	45.60	45.65	9.05	615,840
11/20/2017	+0.20 / +0.44%	45.90	45.90	44.40	45.40	44.96	9.01	252,400
11/17/2017	-0.50 / -1.09%	46.50	46.50	44.50	45.20	45.49	8.97	370,010
11/16/2017	+2.40 / +5.54%	43.35	45.70	43.30	45.70	44.77	9.07	950,120
11/15/2017	0.00 / 0.00%	43.30	43.55	42.80	43.30	43.12	8.59	334,210
11/14/2017	+0.10 / +0.23%	43.45	43.70	42.80	43.30	43.36	8.59	603,760
11/13/2017	+1.70 / +4.10%	41.30	43.50	41.30	43.20	42.46	8.57	541,330
11/10/2017	-0.50 / -1.19%	42.00	42.00	41.30	41.50	41.64	8.24	193,300
11/9/2017	+0.35 / +0.84%	41.80	42.35	41.70	42.00	42.07	8.34	283,460
11/8/2017	-0.15 / -0.36%	41.75	41.90	41.25	41.65	41.50	8.27	175,240
11/7/2017	+0.60 / +1.46%	41.10	42.40	41.05	41.80	41.90	8.30	577,900
11/6/2017	+1.00 / +2.49%	40.75	41.20	40.25	41.20	40.89	8.18	176,390
11/3/2017	+1.10 / +2.81%	39.10	40.40	39.10	40.20	39.88	7.98	231,050
11/2/2017	-0.75 / -1.88%	39.85	42.60	39.10	39.10	40.25	7.76	397,610
11/1/2017	-0.35 / -0.87%	40.10	40.60	39.75	39.85	39.96	7.91	338,080

<<Previous 30 days Next 30 days>>

HCM News

16/12	HCM: Increasing the credit limit at BIDV
16/12	HCM: Implementing the share issuance plan to existing shareholders
16/12	HCM: Approval for dossiers of share issuance to existing shareholders
06/12	HCM: Meeting Minutes, Resolution of the EGM held on 04.12.2024 and related documents
03/12	HCM: Báo cáo kết quả thực hiện quyền mua cổ phiếu của tổ chức có liên quan đến người nội bộ CTCP Cộng Hưởng